BitVentures Limited (BVC)
NASDAQ: BVC · Real-Time Price · USD
10.54
+0.42 (4.15%)
May 18, 2026, 4:00 PM EDT - Market closed
BitVentures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 10.03 | 10.70 | 9.95 | 10.54 | 10.54 | 4.15% | 6,103 |
| May 15, 2026 | 9.23 | 11.15 | 9.23 | 10.12 | 10.12 | 8.82% | 9,661 |
| May 13, 2026 | 9.11 | 9.40 | 8.54 | 9.30 | 9.30 | -2.21% | 1,120 |
| May 12, 2026 | 9.48 | 9.51 | 9.32 | 9.51 | 9.51 | 0.63% | 1,303 |
| May 11, 2026 | 9.90 | 9.90 | 9.31 | 9.45 | 9.45 | 2.72% | 2,423 |
| May 8, 2026 | 9.91 | 9.91 | 9.20 | 9.20 | 9.20 | -12.51% | 2,101 |
| May 7, 2026 | 10.90 | 10.90 | 10.52 | 10.52 | 10.52 | 2.50% | 1,009 |
| May 6, 2026 | 10.10 | 10.36 | 9.09 | 10.26 | 10.26 | -5.66% | 1,583 |
| May 5, 2026 | 10.62 | 10.88 | 10.35 | 10.88 | 10.88 | 5.07% | 815 |
| May 4, 2026 | 9.60 | 10.36 | 9.60 | 10.35 | 10.35 | - | 3,990 |
| May 1, 2026 | 9.50 | 10.79 | 9.50 | 10.35 | 10.35 | -2.36% | 2,663 |
| Apr 30, 2026 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | 1.73% | 772 |
| Apr 29, 2026 | 10.67 | 10.67 | 10.26 | 10.42 | 10.42 | -1.33% | 1,078 |
| Apr 28, 2026 | 10.03 | 10.56 | 10.03 | 10.56 | 10.56 | -3.91% | 717 |
| Apr 27, 2026 | 10.00 | 10.99 | 10.00 | 10.99 | 10.99 | 7.32% | 2,744 |
| Apr 24, 2026 | 9.88 | 10.86 | 9.81 | 10.24 | 10.24 | -3.49% | 4,558 |
| Apr 22, 2026 | 10.66 | 10.66 | 10.60 | 10.61 | 10.61 | -0.75% | 713 |
| Apr 17, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1.14% | 641 |
| Apr 16, 2026 | 10.88 | 10.97 | 10.57 | 10.57 | 10.57 | -2.13% | 2,397 |
| Apr 15, 2026 | 10.75 | 11.00 | 10.03 | 10.80 | 10.80 | -3.14% | 6,123 |
| Apr 14, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 8.36% | 802 |
| Apr 13, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -2.19% | 1,999 |
| Apr 10, 2026 | 10.64 | 10.64 | 10.52 | 10.52 | 10.52 | 0.19% | 723 |
| Apr 8, 2026 | 10.53 | 10.53 | 10.50 | 10.50 | 10.50 | - | 725 |
| Apr 7, 2026 | 9.20 | 10.60 | 9.20 | 10.50 | 10.50 | -3.49% | 5,746 |
| Apr 6, 2026 | 11.07 | 11.07 | 10.88 | 10.88 | 10.88 | 11.02% | 1,087 |
| Apr 2, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -5.41% | 271 |
| Apr 1, 2026 | 10.60 | 10.67 | 10.34 | 10.36 | 10.36 | -2.40% | 2,274 |
| Mar 31, 2026 | 11.06 | 11.08 | 10.40 | 10.62 | 10.61 | -2.41% | 4,787 |
| Mar 30, 2026 | 10.07 | 11.62 | 9.46 | 10.88 | 10.88 | 11.79% | 13,481 |
| Mar 27, 2026 | 8.90 | 10.36 | 8.90 | 9.73 | 9.73 | 12.10% | 10,015 |
| Mar 26, 2026 | 8.83 | 8.83 | 8.67 | 8.68 | 8.68 | -1.70% | 1,349 |
| Mar 25, 2026 | 7.98 | 8.93 | 7.98 | 8.83 | 8.83 | 10.38% | 7,137 |
| Mar 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 295 |
| Mar 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.99% | 709 |
| Mar 20, 2026 | 8.10 | 8.39 | 8.10 | 8.35 | 8.35 | 4.11% | 1,212 |
| Mar 19, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -2.96% | 298 |
| Mar 18, 2026 | 8.46 | 8.50 | 8.27 | 8.27 | 8.27 | -0.90% | 912 |
| Mar 17, 2026 | 8.57 | 8.57 | 7.90 | 8.34 | 8.34 | -1.88% | 2,207 |
| Mar 16, 2026 | 8.11 | 8.50 | 8.11 | 8.50 | 8.50 | 7.73% | 1,935 |
| Mar 12, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -5.51% | 297 |
| Mar 11, 2026 | 8.12 | 8.35 | 8.12 | 8.35 | 8.35 | 2.45% | 847 |
| Mar 10, 2026 | 7.90 | 8.22 | 7.90 | 8.15 | 8.15 | 3.56% | 3,629 |
| Mar 9, 2026 | 7.87 | 7.87 | 7.65 | 7.87 | 7.87 | 4.78% | 1,934 |
| Mar 6, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -9.07% | 800 |
| Mar 5, 2026 | 7.00 | 8.27 | 7.00 | 8.26 | 8.26 | 18.00% | 9,944 |
| Mar 4, 2026 | 6.70 | 7.10 | 6.59 | 7.00 | 7.00 | 4.48% | 3,227 |
| Mar 3, 2026 | 6.92 | 6.95 | 6.70 | 6.70 | 6.70 | - | 1,257 |
| Mar 2, 2026 | 6.68 | 6.70 | 6.58 | 6.70 | 6.70 | -4.69% | 715 |
| Feb 27, 2026 | 6.40 | 7.03 | 6.20 | 7.03 | 7.03 | 2.63% | 5,017 |